欧陆通 sz.300870
374.01
+0.27%
2026-06-17
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 27.68 | 28.19 | 27.43 | 27.63 | +0.20% | 0.62 | 1.56% |
| 2024-09-19 | 27.46 | 27.88 | 27.18 | 27.57 | +0.20% | 0.59 | 1.48% |
| 2024-09-18 | 27.15 | 27.74 | 26.90 | 27.52 | +1.40% | 0.44 | 1.11% |
| 2024-09-13 | 27.79 | 28.05 | 27.10 | 27.14 | -2.18% | 0.33 | 0.84% |
| 2024-09-12 | 27.88 | 28.36 | 27.55 | 27.74 | +0.33% | 0.52 | 1.30% |
| 2024-09-11 | 27.59 | 28.05 | 27.46 | 27.65 | -0.43% | 0.39 | 0.99% |
| 2024-09-10 | 27.06 | 28.05 | 26.68 | 27.77 | +2.63% | 0.66 | 1.67% |
| 2024-09-09 | 27.10 | 27.39 | 26.93 | 27.06 | -1.18% | 0.42 | 1.09% |
| 2024-09-06 | 28.23 | 28.26 | 27.27 | 27.38 | -2.63% | 0.51 | 1.29% |
| 2024-09-05 | 28.21 | 28.65 | 28.09 | 28.12 | -0.87% | 0.50 | 1.24% |
| 2024-09-04 | 27.98 | 28.54 | 27.60 | 28.37 | +0.52% | 0.78 | 1.94% |
| 2024-09-03 | 27.95 | 28.52 | 27.82 | 28.22 | +0.68% | 0.77 | 1.89% |
| 2024-09-02 | 27.69 | 28.86 | 27.50 | 28.03 | +0.68% | 1.22 | 3.02% |
| 2024-08-30 | 27.96 | 28.70 | 27.74 | 27.84 | -0.88% | 1.79 | 4.40% |
| 2024-08-29 | 27.45 | 28.31 | 26.89 | 28.09 | +6.54% | 1.88 | 4.74% |
| 2024-08-28 | 25.13 | 26.40 | 25.13 | 26.36 | +4.55% | 0.66 | 1.76% |
| 2024-08-27 | 25.92 | 25.92 | 25.09 | 25.22 | -2.26% | 0.37 | 1.00% |
| 2024-08-26 | 24.93 | 26.17 | 24.72 | 25.80 | +3.77% | 0.50 | 1.37% |
| 2024-08-23 | 24.57 | 25.10 | 24.26 | 24.86 | +1.12% | 0.33 | 0.93% |
| 2024-08-22 | 25.21 | 25.32 | 24.58 | 24.59 | -2.24% | 0.29 | 0.81% |